Mitek Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 15.080 | 16.650 | 14.900 | 16.550 | 16.550 | 3,037 |
| 2026-10-14 | 17.070 | 17.070 | 15.630 | 15.710 | 15.710 | 4,533 |
| 2026-10-13 | 17.190 | 17.190 | 16.650 | 16.820 | 16.820 | 930 |
| 2026-10-12 | 17.840 | 17.840 | 16.670 | 16.700 | 16.700 | 1,655 |
| 2026-10-09 | 17.060 | 17.600 | 17.000 | 17.585 | 17.585 | 1,509 |
| 2026-10-08 | 17.418 | 17.510 | 16.790 | 16.940 | 16.940 | 4,223 |
| 2026-10-07 | 17.380 | 17.690 | 17.160 | 17.160 | 17.160 | 1,502 |
| 2026-10-06 | 17.910 | 17.990 | 17.650 | 17.660 | 17.660 | 2,035 |
| 2026-10-05 | 18.100 | 18.210 | 17.500 | 17.500 | 17.500 | 598 |
| 2026-10-02 | 18.380 | 18.380 | 17.650 | 17.880 | 17.880 | 3,607 |
| 2026-10-01 | 17.050 | 17.490 | 16.890 | 17.310 | 17.310 | 2,877 |
| 2026-09-30 | 16.940 | 17.230 | 16.500 | 17.130 | 17.130 | 506 |
| 2026-09-29 | 17.540 | 17.540 | 16.630 | 16.630 | 16.630 | 700 |
| 2026-09-28 | 17.327 | 17.500 | 17.070 | 17.170 | 17.170 | 126 |
| 2026-09-25 | 18.560 | 18.560 | 17.810 | 17.810 | 17.810 | 56 |
| 2026-09-24 | 17.500 | 17.860 | 17.500 | 17.570 | 17.570 | 217 |
| 2026-09-23 | 18.060 | 18.160 | 17.140 | 17.880 | 17.880 | 998 |
| 2026-09-22 | 16.780 | 17.500 | 16.720 | 17.472 | 17.472 | 1,416 |
| 2026-09-21 | 17.230 | 17.390 | 16.750 | 17.060 | 17.060 | 1,110 |
| 2026-09-18 | 17.470 | 17.470 | 16.682 | 16.682 | 16.682 | 1,849 |
| 2026-09-17 | 17.960 | 18.060 | 17.410 | 17.470 | 17.470 | 626 |
| 2026-09-16 | 17.890 | 18.000 | 17.500 | 17.766 | 17.766 | 781 |
| 2026-09-15 | 17.890 | 18.230 | 17.500 | 18.230 | 18.230 | 1,420 |
| 2026-09-14 | 17.360 | 18.170 | 17.340 | 18.040 | 18.040 | 1,172 |
| 2026-09-11 | 17.040 | 17.550 | 17.040 | 17.216 | 17.216 | 278 |
| 2026-09-10 | 16.980 | 17.520 | 16.800 | 17.352 | 17.352 | 1,438 |
| 2026-09-09 | 17.800 | 18.370 | 17.470 | 17.470 | 17.470 | 1,438 |
| 2026-09-08 | 18.570 | 18.800 | 17.950 | 17.950 | 17.950 | 1,479 |
| 2026-09-04 | 18.720 | 18.850 | 18.311 | 18.520 | 18.520 | 218 |
| 2026-09-03 | 18.250 | 19.000 | 18.250 | 18.650 | 18.650 | 5,222 |
| 2026-09-02 | 17.816 | 18.320 | 17.320 | 18.010 | 18.010 | 2,914 |
| 2026-09-01 | 18.000 | 18.380 | 17.630 | 17.667 | 17.667 | 630 |
| 2026-08-28 | 19.640 | 19.640 | 18.510 | 19.130 | 19.130 | 2,427 |
| 2026-08-27 | 17.990 | 19.230 | 17.630 | 19.230 | 19.230 | 1,085 |
| 2026-08-26 | 18.000 | 18.110 | 17.540 | 17.800 | 17.800 | 1,291 |
| 2026-08-25 | 17.750 | 18.489 | 17.750 | 17.774 | 17.774 | 870 |
| 2026-08-24 | 18.620 | 18.620 | 17.780 | 17.780 | 17.780 | 718 |
| 2026-08-21 | 18.500 | 18.900 | 17.822 | 18.450 | 18.450 | 3,054 |
| 2026-08-20 | 18.170 | 19.210 | 18.170 | 18.970 | 18.970 | 1,114 |
| 2026-08-19 | 17.700 | 19.360 | 17.700 | 18.490 | 18.490 | 1,440 |
| 2026-08-18 | 18.580 | 18.800 | 18.000 | 18.470 | 18.470 | 5,315 |
| 2026-08-17 | 19.430 | 19.670 | 18.445 | 18.445 | 18.445 | 1,607 |
| 2026-08-14 | 18.370 | 19.500 | 18.370 | 19.270 | 19.270 | 2,947 |
| 2026-08-13 | 18.650 | 19.000 | 18.460 | 18.540 | 18.540 | 518 |
| 2026-08-12 | 18.610 | 18.750 | 18.090 | 18.570 | 18.570 | 583 |
| 2026-08-11 | 18.550 | 19.040 | 18.270 | 18.600 | 18.600 | 755 |
| 2026-08-10 | 19.500 | 19.500 | 18.020 | 18.620 | 18.620 | 1,344 |
| 2026-08-07 | 20.010 | 20.710 | 17.400 | 18.570 | 18.570 | 6,040 |
| 2026-08-06 | 16.660 | 17.060 | 16.500 | 16.980 | 16.980 | 1,272 |
| 2026-08-05 | 18.000 | 18.050 | 17.445 | 17.445 | 17.445 | 78 |
| 2026-08-04 | 16.990 | 17.960 | 16.967 | 17.790 | 17.790 | 938 |
| 2026-08-03 | 16.960 | 17.360 | 16.700 | 16.904 | 16.904 | 505 |
| 2026-07-31 | 17.300 | 17.480 | 16.785 | 16.810 | 16.810 | 451 |
| 2026-07-30 | 16.730 | 17.630 | 16.200 | 17.320 | 17.320 | 1,018 |
| 2026-07-29 | 16.710 | 16.730 | 16.610 | 16.660 | 16.660 | 1,281 |
| 2026-07-28 | 16.650 | 17.600 | 16.360 | 16.910 | 16.910 | 1,156 |
| 2026-07-27 | 17.240 | 17.500 | 16.980 | 17.250 | 17.250 | 157 |
| 2026-07-24 | 16.160 | 17.022 | 15.800 | 17.022 | 17.022 | 815 |
| 2026-07-23 | 17.480 | 17.480 | 15.920 | 16.110 | 16.110 | 3,500 |
| 2026-07-22 | 18.450 | 18.670 | 17.810 | 17.820 | 17.820 | 869 |
Page 1 of 17 · 984 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.